South Plains Financial, Inc. (SPFI)
NASDAQ: SPFI · Real-Time Price · USD
37.89
-0.08 (-0.21%)
Nov 20, 2024, 4:00 PM EST - Market closed
South Plains Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 37.95 | 37.95 | 36.90 | 37.89 | 37.89 | -0.21% | 18,513 |
Nov 19, 2024 | 37.77 | 37.97 | 37.40 | 37.97 | 37.97 | -0.05% | 23,339 |
Nov 18, 2024 | 38.68 | 38.68 | 37.98 | 37.99 | 37.99 | -2.29% | 21,165 |
Nov 15, 2024 | 38.80 | 39.24 | 38.23 | 38.88 | 38.88 | 0.21% | 25,536 |
Nov 14, 2024 | 39.50 | 39.50 | 38.62 | 38.80 | 38.80 | -1.00% | 28,251 |
Nov 13, 2024 | 39.96 | 40.50 | 39.10 | 39.19 | 39.19 | -1.73% | 42,754 |
Nov 12, 2024 | 40.24 | 40.55 | 39.23 | 39.88 | 39.88 | -1.56% | 73,079 |
Nov 11, 2024 | 39.50 | 40.91 | 39.20 | 40.51 | 40.51 | 3.53% | 84,136 |
Nov 8, 2024 | 38.52 | 39.15 | 38.43 | 39.13 | 39.13 | 2.65% | 54,384 |
Nov 7, 2024 | 39.62 | 39.62 | 37.88 | 38.12 | 38.12 | -4.49% | 72,072 |
Nov 6, 2024 | 36.43 | 40.42 | 36.43 | 39.91 | 39.91 | 15.82% | 89,596 |
Nov 5, 2024 | 34.13 | 34.54 | 34.04 | 34.46 | 34.46 | 2.62% | 41,035 |
Nov 4, 2024 | 33.79 | 33.81 | 32.95 | 33.58 | 33.58 | 0.45% | 38,104 |
Nov 1, 2024 | 34.08 | 34.09 | 33.25 | 33.43 | 33.43 | -0.80% | 28,794 |
Oct 31, 2024 | 34.43 | 34.59 | 33.70 | 33.70 | 33.70 | -2.88% | 27,649 |
Oct 30, 2024 | 34.20 | 35.50 | 34.20 | 34.70 | 34.70 | 0.93% | 29,648 |
Oct 29, 2024 | 34.26 | 34.61 | 34.12 | 34.38 | 34.38 | -0.43% | 21,562 |
Oct 28, 2024 | 33.65 | 34.74 | 33.65 | 34.53 | 34.53 | 3.14% | 21,596 |
Oct 25, 2024 | 34.14 | 34.15 | 33.47 | 33.48 | 33.34 | -0.95% | 24,794 |
Oct 24, 2024 | 34.37 | 34.37 | 31.01 | 33.80 | 33.65 | -0.65% | 23,621 |
Oct 23, 2024 | 34.04 | 34.41 | 33.68 | 34.02 | 33.87 | -0.93% | 29,150 |
Oct 22, 2024 | 34.30 | 34.41 | 33.97 | 34.34 | 34.19 | 0.76% | 20,345 |
Oct 21, 2024 | 35.14 | 35.61 | 34.08 | 34.08 | 33.93 | -3.21% | 23,106 |
Oct 18, 2024 | 35.49 | 35.49 | 34.89 | 35.21 | 35.06 | 0.06% | 25,417 |
Oct 17, 2024 | 34.96 | 35.30 | 34.81 | 35.19 | 35.04 | 0.49% | 43,179 |
Oct 16, 2024 | 34.93 | 35.34 | 34.90 | 35.02 | 34.87 | 1.45% | 36,357 |
Oct 15, 2024 | 34.32 | 35.10 | 34.06 | 34.52 | 34.37 | 1.26% | 46,077 |
Oct 14, 2024 | 33.94 | 34.39 | 33.55 | 34.09 | 33.94 | 0.41% | 50,192 |
Oct 11, 2024 | 33.20 | 34.15 | 33.20 | 33.95 | 33.80 | 3.19% | 32,259 |
Oct 10, 2024 | 32.59 | 33.03 | 32.34 | 32.90 | 32.76 | 0.06% | 27,684 |
Oct 9, 2024 | 32.72 | 33.12 | 32.61 | 32.88 | 32.74 | 1.14% | 29,443 |
Oct 8, 2024 | 32.86 | 32.98 | 32.49 | 32.51 | 32.37 | -0.46% | 27,797 |
Oct 7, 2024 | 32.36 | 32.72 | 32.25 | 32.66 | 32.52 | 0.55% | 38,083 |
Oct 4, 2024 | 32.40 | 32.60 | 32.37 | 32.48 | 32.34 | 1.72% | 24,875 |
Oct 3, 2024 | 32.07 | 32.07 | 31.04 | 31.93 | 31.79 | -0.47% | 30,552 |
Oct 2, 2024 | 32.44 | 32.73 | 31.93 | 32.08 | 31.94 | -1.87% | 23,725 |
Oct 1, 2024 | 33.72 | 34.12 | 32.52 | 32.69 | 32.55 | -3.63% | 43,319 |
Sep 30, 2024 | 33.11 | 34.12 | 33.11 | 33.92 | 33.77 | 2.63% | 54,809 |
Sep 27, 2024 | 33.56 | 33.77 | 33.01 | 33.05 | 32.91 | -0.45% | 29,951 |
Sep 26, 2024 | 33.42 | 33.54 | 33.04 | 33.20 | 33.06 | 0.36% | 26,695 |
Sep 25, 2024 | 33.31 | 33.55 | 32.93 | 33.08 | 32.94 | -0.51% | 28,819 |
Sep 24, 2024 | 33.60 | 33.66 | 33.14 | 33.25 | 33.11 | -1.34% | 33,296 |
Sep 23, 2024 | 33.89 | 34.03 | 33.30 | 33.70 | 33.55 | -0.56% | 30,171 |
Sep 20, 2024 | 34.46 | 34.90 | 33.89 | 33.89 | 33.74 | -2.59% | 105,004 |
Sep 19, 2024 | 34.39 | 34.86 | 33.76 | 34.79 | 34.64 | 3.08% | 42,617 |
Sep 18, 2024 | 33.74 | 34.60 | 33.22 | 33.75 | 33.60 | 0.51% | 41,622 |
Sep 17, 2024 | 33.40 | 34.34 | 32.92 | 33.58 | 33.44 | 1.14% | 42,540 |
Sep 16, 2024 | 32.60 | 33.23 | 32.60 | 33.20 | 33.06 | 0.64% | 77,678 |
Sep 13, 2024 | 32.87 | 33.12 | 32.41 | 32.99 | 32.85 | 1.48% | 50,420 |
Sep 12, 2024 | 32.63 | 32.74 | 31.92 | 32.51 | 32.37 | 0.31% | 20,679 |
Sep 11, 2024 | 32.71 | 32.71 | 31.86 | 32.41 | 32.27 | -1.79% | 24,002 |
Sep 10, 2024 | 32.92 | 33.05 | 32.40 | 33.00 | 32.86 | - | 24,825 |
Sep 9, 2024 | 32.83 | 33.50 | 32.83 | 33.00 | 32.86 | 0.52% | 61,041 |
Sep 6, 2024 | 33.42 | 33.80 | 32.80 | 32.83 | 32.69 | -2.18% | 90,330 |
Sep 5, 2024 | 34.34 | 34.34 | 33.50 | 33.56 | 33.42 | -1.38% | 24,189 |
Sep 4, 2024 | 34.33 | 34.64 | 33.98 | 34.03 | 33.88 | -1.16% | 23,433 |
Sep 3, 2024 | 34.81 | 34.81 | 34.36 | 34.43 | 34.28 | -1.37% | 25,101 |
Aug 30, 2024 | 34.77 | 34.93 | 34.29 | 34.91 | 34.76 | 1.22% | 114,283 |
Aug 29, 2024 | 34.50 | 34.61 | 33.75 | 34.49 | 34.34 | 0.61% | 58,548 |
Aug 28, 2024 | 34.03 | 34.86 | 34.03 | 34.28 | 34.13 | 0.56% | 31,979 |
Aug 27, 2024 | 33.65 | 34.12 | 33.49 | 34.09 | 33.94 | -0.18% | 23,406 |
Aug 26, 2024 | 34.49 | 34.49 | 33.61 | 34.15 | 34.00 | -0.03% | 40,747 |
Aug 23, 2024 | 32.78 | 34.90 | 32.78 | 34.16 | 34.01 | 3.89% | 93,229 |
Aug 22, 2024 | 32.93 | 33.19 | 32.83 | 32.88 | 32.74 | 0.15% | 52,597 |
Aug 21, 2024 | 32.75 | 32.88 | 32.32 | 32.83 | 32.69 | 1.23% | 52,558 |
Aug 20, 2024 | 32.86 | 32.92 | 32.28 | 32.43 | 32.29 | -1.40% | 44,864 |
Aug 19, 2024 | 32.51 | 32.95 | 32.43 | 32.89 | 32.75 | 1.98% | 20,422 |
Aug 16, 2024 | 32.11 | 32.79 | 32.04 | 32.25 | 32.11 | 0.40% | 76,826 |
Aug 15, 2024 | 31.75 | 32.27 | 31.61 | 32.12 | 31.98 | 3.05% | 36,617 |
Aug 14, 2024 | 31.29 | 31.29 | 30.81 | 31.17 | 31.04 | - | 31,026 |
Aug 13, 2024 | 30.55 | 31.24 | 30.36 | 31.17 | 31.04 | 1.96% | 31,658 |
Aug 12, 2024 | 30.90 | 31.02 | 30.26 | 30.57 | 30.44 | -0.84% | 37,088 |
Aug 9, 2024 | 30.58 | 30.87 | 30.41 | 30.83 | 30.70 | 0.65% | 32,568 |
Aug 8, 2024 | 30.50 | 30.78 | 30.39 | 30.63 | 30.50 | 1.19% | 30,113 |
Aug 7, 2024 | 30.30 | 30.64 | 30.09 | 30.27 | 30.14 | 0.63% | 31,833 |
Aug 6, 2024 | 30.01 | 30.37 | 29.67 | 30.08 | 29.95 | -0.03% | 67,727 |
Aug 5, 2024 | 29.92 | 30.32 | 29.46 | 30.09 | 29.96 | -2.34% | 71,078 |
Aug 2, 2024 | 30.78 | 31.00 | 29.36 | 30.81 | 30.68 | -2.90% | 59,782 |
Aug 1, 2024 | 32.05 | 32.09 | 31.28 | 31.73 | 31.59 | -2.19% | 50,055 |
Jul 31, 2024 | 33.14 | 33.55 | 32.16 | 32.44 | 32.30 | -1.88% | 95,756 |
Jul 30, 2024 | 32.75 | 33.26 | 32.70 | 33.06 | 32.92 | 1.47% | 37,289 |
Jul 29, 2024 | 32.64 | 32.74 | 32.10 | 32.58 | 32.44 | -1.51% | 36,695 |
Jul 26, 2024 | 33.47 | 33.84 | 32.85 | 33.08 | 32.80 | 0.09% | 26,906 |
Jul 25, 2024 | 32.89 | 33.80 | 31.99 | 33.05 | 32.77 | 0.52% | 36,966 |
Jul 24, 2024 | 33.49 | 33.80 | 32.36 | 32.88 | 32.60 | -2.58% | 93,774 |
Jul 23, 2024 | 32.26 | 33.85 | 32.00 | 33.75 | 33.46 | 4.78% | 91,996 |
Jul 22, 2024 | 31.30 | 32.46 | 31.30 | 32.21 | 31.93 | 3.07% | 67,704 |
Jul 19, 2024 | 31.49 | 31.49 | 30.53 | 31.25 | 30.98 | 0.97% | 33,655 |
Jul 18, 2024 | 31.02 | 31.67 | 30.35 | 30.95 | 30.68 | -1.43% | 46,191 |
Jul 17, 2024 | 30.56 | 31.47 | 30.15 | 31.40 | 31.13 | 2.15% | 42,739 |
Jul 16, 2024 | 30.00 | 30.96 | 29.60 | 30.74 | 30.48 | 3.09% | 78,964 |
Jul 15, 2024 | 29.52 | 30.00 | 29.50 | 29.82 | 29.56 | 2.16% | 57,599 |
Jul 12, 2024 | 28.94 | 29.32 | 27.47 | 29.19 | 28.94 | 1.81% | 50,517 |
Jul 11, 2024 | 27.80 | 28.68 | 27.53 | 28.67 | 28.42 | 3.35% | 55,535 |
Jul 10, 2024 | 27.79 | 27.80 | 27.54 | 27.74 | 27.50 | 1.76% | 18,214 |
Jul 9, 2024 | 26.53 | 27.26 | 26.53 | 27.26 | 27.03 | 1.72% | 9,682 |
Jul 8, 2024 | 26.68 | 27.06 | 26.46 | 26.80 | 26.57 | 1.25% | 25,473 |
Jul 5, 2024 | 27.09 | 27.09 | 26.34 | 26.47 | 26.24 | -2.79% | 29,220 |
Jul 3, 2024 | 27.69 | 27.94 | 27.08 | 27.23 | 27.00 | -1.66% | 9,612 |
Jul 2, 2024 | 28.16 | 28.16 | 27.45 | 27.69 | 27.45 | -0.72% | 17,659 |